Generative AI & Technolog... (CHAT)
AMEX: CHAT
· Real-Time Price · USD
53.25
-0.03 (-0.06%)
At close: Aug 25, 2025, 3:59 PM
54.00
1.40%
After-hours: Aug 25, 2025, 07:55 PM EDT
CHAT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2025 | 53.36 | 53.56 | 52.83 | 53.28 | 53.28 | 0.00% | 245,150 |
| Aug 22, 2025 | 52.22 | 53.53 | 52.00 | 53.28 | 53.28 | 2.58% | 222,745 |
| Aug 21, 2025 | 51.99 | 52.22 | 51.63 | 51.94 | 51.94 | -0.31% | 122,468 |
| Aug 20, 2025 | 52.01 | 52.20 | 50.73 | 52.10 | 52.10 | -1.08% | 300,422 |
| Aug 19, 2025 | 54.28 | 54.28 | 52.51 | 52.67 | 52.67 | -3.29% | 342,330 |
| Aug 18, 2025 | 54.56 | 54.56 | 53.94 | 54.46 | 54.46 | 0.29% | 256,300 |
| Aug 15, 2025 | 54.41 | 54.44 | 53.82 | 54.30 | 54.30 | 0.09% | 239,739 |
| Aug 14, 2025 | 54.18 | 54.57 | 54.01 | 54.25 | 54.25 | -0.91% | 233,179 |
| Aug 13, 2025 | 55.51 | 55.51 | 54.45 | 54.75 | 54.75 | -0.71% | 318,082 |
| Aug 12, 2025 | 54.27 | 55.14 | 54.00 | 55.14 | 55.14 | 2.36% | 320,253 |
| Aug 11, 2025 | 53.98 | 54.54 | 53.73 | 53.87 | 53.87 | 0.13% | 334,800 |
| Aug 8, 2025 | 53.27 | 53.83 | 53.27 | 53.80 | 53.80 | 1.36% | 274,345 |
| Aug 7, 2025 | 53.16 | 53.55 | 52.50 | 53.08 | 53.08 | 1.14% | 235,200 |
| Aug 6, 2025 | 51.87 | 52.48 | 51.72 | 52.48 | 52.48 | 2.50% | 280,692 |
| Aug 5, 2025 | 51.65 | 51.83 | 50.86 | 51.20 | 51.20 | 0.18% | 135,100 |
| Aug 4, 2025 | 50.59 | 51.28 | 50.59 | 51.11 | 51.11 | 2.40% | 195,900 |
| Aug 1, 2025 | 50.50 | 50.50 | 49.39 | 49.91 | 49.91 | -3.16% | 240,932 |
| Jul 31, 2025 | 52.33 | 52.38 | 51.33 | 51.54 | 51.54 | 0.53% | 287,917 |
| Jul 30, 2025 | 51.10 | 51.60 | 50.95 | 51.27 | 51.27 | 0.63% | 124,195 |
| Jul 29, 2025 | 51.46 | 51.62 | 50.76 | 50.95 | 50.95 | -0.68% | 138,716 |